$COOP: Mr. Cooper Group Inc. - Common Stock
2024-02-28 COOP 2024-02-28 05:00:46 0.00 0.00 0.29% COOP 2024-02-28 06:00:54 114.82 70.80 0.29% COOP 2024-02-28 08:00:49 79.51 70.80 0.29% COOP 2024-02-28 09:01:05 73.24 71.52 0.29% COOP 2024-02-28 10:00:55 73.24 71.51 0.29% COOP 2024-02-28 11:00:50 72.50 72.31 0.33% COOP 2024-02-28 12:00:48 72.66 72.57 0.57% COOP 2024-02-28 13:00:44 72.62 72.54 0.54% COOP 2024-02-28 14:00:52 72.64 72.56 0.53% COOP 2024-02-28 15:00:45 72.65 72.62 0.56% COOP 2024-02-28 16:00:50 72.64 72.59 0.53% COOP 2024-02-28 17:00:53 73.25 71.64 -0.15% COOP 2024-02-28 21:02:31 0.00 0.00 -0.15% 2024-02-29 COOP 2024-02-29 06:00:52 114.65 71.10 -0.15% COOP 2024-02-29 08:00:52 79.51 65.03 -0.15% COOP 2024-02-29 09:00:54 73.23 71.51 -0.15% COOP 2024-02-29 10:00:59 73.24 71.51 -0.15% COOP 2024-02-29 11:00:54 72.54 72.40 0.57% COOP 2024-02-29 12:01:03 72.07 71.92 -0.22% COOP 2024-02-29 13:00:53 71.60 71.55 -0.76% COOP 2024-02-29 14:00:53 71.38 71.30 -1.07% COOP 2024-02-29 15:00:47 72.02 71.71 -0.35% COOP 2024-02-29 16:01:04 71.52 71.47 -0.89% COOP 2024-02-29 17:00:44 72.71 71.10 -1.15% COOP 2024-02-29 18:00:52 72.71 70.87 -1.15% COOP 2024-02-29 19:00:55 71.81 70.90 -1.15% COOP 2024-02-29 20:00:49 73.20 70.87 -1.15% COOP 2024-02-29 21:03:05 0.00 0.00 -1.15% 2024-03-01 COOP 2024-03-01 06:00:55 73.20 69.00 -1.15% COOP 2024-03-01 09:00:53 73.19 69.71 -1.15% COOP 2024-03-01 10:00:52 73.19 69.85 -1.15% COOP 2024-03-01 11:00:54 71.57 71.39 0.37% COOP 2024-03-01 12:00:59 72.21 72.08 1.16% COOP 2024-03-01 13:00:54 71.70 71.57 0.44% COOP 2024-03-01 14:01:00 71.53 71.45 0.31% COOP 2024-03-01 15:00:58 71.99 71.92 0.97% COOP 2024-03-01 16:00:59 71.84 71.77 0.69% COOP 2024-03-01 17:00:53 74.10 70.25 0.55% COOP 2024-03-01 18:00:57 72.06 71.15 0.56% COOP 2024-03-01 19:00:49 72.02 71.11 0.56% COOP 2024-03-01 20:00:43 72.03 71.12 0.56% 2024-03-04 COOP 2024-03-04 00:03:24 0.00 0.00 0.56% COOP 2024-03-04 06:01:12 73.43 66.00 0.56% COOP 2024-03-04 08:01:00 73.43 69.90 0.17% COOP 2024-03-04 09:00:49 73.24 71.51 0.17% COOP 2024-03-04 10:01:03 73.43 70.00 0.17% COOP 2024-03-04 11:00:46 70.97 70.84 -1.12% COOP 2024-03-04 12:00:56 70.85 70.73 -1.19% COOP 2024-03-04 13:00:54 70.53 70.38 -1.78% COOP 2024-03-04 14:00:58 70.63 70.56 -1.49% COOP 2024-03-04 15:00:51 71.43 71.37 -0.41% COOP 2024-03-04 16:01:05 71.63 71.56 -0.11% COOP 2024-03-04 17:00:50 72.65 70.07 -0.63% COOP 2024-03-04 19:00:50 73.25 70.07 -0.63% COOP 2024-03-04 21:02:40 0.00 0.00 -0.63% 2024-03-05 COOP 2024-03-05 06:00:53 113.25 65.90 -0.63% COOP 2024-03-05 08:00:46 79.78 65.90 -0.63% COOP 2024-03-05 09:00:52 73.24 65.90 -0.63% COOP 2024-03-05 10:01:05 73.24 70.22 -0.63% COOP 2024-03-05 11:00:47 71.80 71.73 0.73% COOP 2024-03-05 12:00:58 72.18 72.11 1.30% COOP 2024-03-05 13:00:55 72.17 72.06 1.26% COOP 2024-03-05 14:00:55 72.65 72.49 1.90% COOP 2024-03-05 15:00:50 72.46 72.38 1.66% COOP 2024-03-05 16:00:47 72.25 72.17 1.35% COOP 2024-03-05 17:00:44 73.80 70.50 1.67% COOP 2024-03-05 18:00:56 73.80 70.50 1.68% COOP 2024-03-05 20:00:57 72.92 72.23 1.68% COOP 2024-03-05 21:02:07 0.00 0.00 1.68% 2024-03-06 COOP 2024-03-06 06:01:06 80.10 36.27 1.68% COOP 2024-03-06 08:01:14 73.25 63.63 1.68% COOP 2024-03-06 09:00:44 73.23 69.58 1.68% COOP 2024-03-06 10:00:54 72.91 72.75 0.67% COOP 2024-03-06 11:00:49 73.58 73.46 1.53% COOP 2024-03-06 12:00:53 75.05 74.86 3.66% COOP 2024-03-06 13:00:42 73.18 73.03 0.95% COOP 2024-03-06 14:01:25 72.83 72.69 0.39% COOP 2024-03-06 15:00:50 72.43 72.32 -0.01% COOP 2024-03-06 16:00:59 72.29 72.22 -0.29% COOP 2024-03-06 17:00:49 73.84 70.94 -0.06% COOP 2024-03-06 19:00:52 72.88 71.96 -0.06% COOP 2024-03-06 20:00:53 72.84 71.93 -0.06% COOP 2024-03-06 21:03:04 0.00 0.00 -0.06% COOP 2024-03-06 22:02:45 72.84 71.93 -0.06% 2024-03-07 COOP 2024-03-07 06:01:03 75.49 65.90 -0.06% COOP 2024-03-07 09:00:58 75.49 69.58 -0.06% COOP 2024-03-07 10:00:54 75.49 71.78 -0.06% COOP 2024-03-07 11:00:52 72.76 72.58 0.37% COOP 2024-03-07 12:01:02 72.18 72.06 -0.39% COOP 2024-03-07 13:00:53 72.49 72.38 0.08% COOP 2024-03-07 14:01:01 72.65 72.60 0.33% COOP 2024-03-07 15:00:53 72.78 72.71 0.48% COOP 2024-03-07 16:00:58 71.66 71.57 -1.09% COOP 2024-03-07 17:00:50 75.49 70.57 -0.52% COOP 2024-03-07 19:00:43 72.45 71.54 -0.52% COOP 2024-03-07 20:00:52 72.47 71.55 -0.52% COOP 2024-03-07 21:02:25 0.00 0.00 -0.52% 2024-03-08 COOP 2024-03-08 06:00:55 72.00 65.90 -0.52% COOP 2024-03-08 09:00:42 72.00 71.58 -0.52% COOP 2024-03-08 10:00:53 75.49 71.78 -0.01% COOP 2024-03-08 11:00:50 72.58 72.39 0.61% COOP 2024-03-08 12:00:58 73.09 73.02 1.48% COOP 2024-03-08 13:00:51 72.23 72.13 0.26% COOP 2024-03-08 14:00:54 72.08 71.98 0.04% COOP 2024-03-08 15:00:54 72.01 71.94 -0.01% COOP 2024-03-08 16:00:58 72.43 72.39 0.55% COOP 2024-03-08 17:00:55 73.31 71.89 -0.21% COOP 2024-03-08 18:00:53 73.31 71.94 -0.08% COOP 2024-03-08 19:00:52 75.00 71.94 -0.08% COOP 2024-03-08 21:02:03 0.00 0.00 -0.10% COOP 2024-03-08 22:02:25 75.00 71.94 -0.08% 2024-03-11 COOP 2024-03-11 00:04:22 0.00 0.00 -0.10% COOP 2024-03-11 05:00:46 114.25 65.90 -0.10% COOP 2024-03-11 09:00:55 73.00 70.51 -0.10% COOP 2024-03-11 10:01:10 71.23 71.06 -1.04% COOP 2024-03-11 11:00:52 71.62 71.52 -0.36% COOP 2024-03-11 12:00:51 72.26 72.18 0.58% COOP 2024-03-11 13:01:04 72.51 72.39 0.78% COOP 2024-03-11 14:01:03 72.68 72.63 1.12% COOP 2024-03-11 15:00:53 72.69 72.61 1.06% COOP 2024-03-11 16:00:56 73.35 70.50 1.08% COOP 2024-03-11 17:00:44 73.35 70.50 1.09% COOP 2024-03-11 20:00:53 0.00 0.00 1.09% 2024-03-12 COOP 2024-03-12 05:00:54 73.35 65.90 1.09% COOP 2024-03-12 08:01:05 73.28 70.51 1.09% COOP 2024-03-12 09:00:52 73.27 70.51 1.09% COOP 2024-03-12 10:01:03 72.82 72.62 0.15% COOP 2024-03-12 11:00:57 73.34 73.14 0.97% COOP 2024-03-12 12:00:52 73.55 73.45 1.25% COOP 2024-03-12 13:00:55 74.01 73.91 1.93% COOP 2024-03-12 14:00:53 73.83 73.77 1.63% COOP 2024-03-12 15:00:57 73.41 73.34 1.02% COOP 2024-03-12 16:00:56 74.55 71.71 0.74% COOP 2024-03-12 17:00:55 74.55 71.71 0.73% COOP 2024-03-12 18:00:52 73.63 72.71 0.73% COOP 2024-03-12 19:00:53 73.65 72.73 0.73% COOP 2024-03-12 20:00:54 0.00 0.00 0.73% 2024-03-13 COOP 2024-03-13 05:00:55 117.07 71.50 0.73% COOP 2024-03-13 07:00:56 73.75 71.50 0.73% COOP 2024-03-13 08:01:08 73.75 71.51 0.73% COOP 2024-03-13 10:01:02 73.40 73.19 0.29% COOP 2024-03-13 11:00:59 72.98 72.85 -0.40% COOP 2024-03-13 12:00:53 73.67 73.59 0.67% COOP 2024-03-13 13:00:55 73.41 73.35 0.32% COOP 2024-03-13 14:01:03 73.51 73.44 0.41% COOP 2024-03-13 15:00:55 73.38 73.26 0.19% COOP 2024-03-13 16:00:51 74.00 71.50 -0.01% COOP 2024-03-13 17:00:49 73.16 71.50 -0.01% COOP 2024-03-13 18:01:00 73.16 72.76 -0.03% COOP 2024-03-13 20:00:58 0.00 0.00 -0.03% 2024-03-14 COOP 2024-03-14 05:00:51 88.47 65.41 -0.03% COOP 2024-03-14 07:00:54 80.92 65.41 -0.03% COOP 2024-03-14 08:00:59 74.54 71.53 -0.03% COOP 2024-03-14 09:00:45 74.54 72.35 -0.03% COOP 2024-03-14 10:01:02 73.02 72.74 -0.31% COOP 2024-03-14 11:00:58 73.63 73.49 0.52% COOP 2024-03-14 12:00:58 74.51 74.36 1.76% COOP 2024-03-14 13:00:55 73.81 73.70 0.86% COOP 2024-03-14 14:00:55 73.73 73.65 0.67% COOP 2024-03-14 15:00:50 73.31 73.21 0.14% COOP 2024-03-14 16:00:57 74.25 71.50 0.15% COOP 2024-03-14 18:00:53 73.77 72.63 0.15% COOP 2024-03-14 19:00:51 73.79 72.64 0.15% COOP 2024-03-14 20:00:47 0.00 0.00 -0.66% 2024-03-15 COOP 2024-03-15 05:00:52 74.25 29.31 -0.66% COOP 2024-03-15 07:00:53 74.25 71.07 -0.66% COOP 2024-03-15 08:00:54 74.23 71.51 -0.66% COOP 2024-03-15 09:00:54 74.17 73.00 1.00% COOP 2024-03-15 10:01:02 73.32 73.20 0.01% COOP 2024-03-15 11:00:51 73.13 72.97 -0.38% COOP 2024-03-15 12:00:52 73.69 73.64 0.56% COOP 2024-03-15 13:00:53 73.53 73.41 0.22% COOP 2024-03-15 14:00:59 73.61 73.57 0.41% COOP 2024-03-15 15:00:52 73.71 73.68 0.59% COOP 2024-03-15 16:00:54 75.96 71.07 1.93% COOP 2024-03-15 17:00:59 75.78 73.19 1.92% COOP 2024-03-15 18:00:46 75.26 74.10 1.92% COOP 2024-03-15 19:00:56 74.68 74.12 1.92% COOP 2024-03-15 20:00:55 0.00 0.00 1.91% 2024-03-18 COOP 2024-03-18 05:00:52 74.68 30.03 1.91% COOP 2024-03-18 08:01:03 75.51 74.67 1.91% COOP 2024-03-18 09:00:47 74.70 53.78 0.03% COOP 2024-03-18 10:01:33 73.07 72.76 -2.42% COOP 2024-03-18 11:00:44 73.25 73.09 -2.05% COOP 2024-03-18 12:00:59 72.65 72.55 -2.87% COOP 2024-03-18 13:00:45 72.76 72.72 -2.66% COOP 2024-03-18 14:00:56 73.09 72.99 -2.21% COOP 2024-03-18 15:00:49 73.28 73.19 -1.91% COOP 2024-03-18 16:00:58 75.00 71.50 -2.47% COOP 2024-03-18 17:00:52 74.33 71.50 -3.66% COOP 2024-03-18 18:00:53 73.44 72.30 -3.66% COOP 2024-03-18 19:00:54 75.00 71.50 -3.66% COOP 2024-03-18 20:00:48 0.00 0.00 -3.66% 2024-03-19 COOP 2024-03-19 05:00:44 80.03 29.30 -3.66% COOP 2024-03-19 06:01:01 78.91 29.30 -3.66% COOP 2024-03-19 07:00:56 78.91 68.60 -3.66% COOP 2024-03-19 08:01:01 80.03 72.21 -3.66% COOP 2024-03-19 09:00:52 72.97 72.35 -0.67% COOP 2024-03-19 10:00:59 73.09 72.81 0.09% COOP 2024-03-19 11:00:49 72.87 72.77 -0.08% COOP 2024-03-19 12:01:01 73.87 73.77 1.26% COOP 2024-03-19 13:00:56 74.11 74.04 1.59% COOP 2024-03-19 14:01:03 74.11 74.05 1.61% COOP 2024-03-19 15:00:54 73.64 73.58 0.99% COOP 2024-03-19 16:00:54 75.63 70.50 1.86% COOP 2024-03-19 17:00:44 75.63 72.77 1.91% COOP 2024-03-19 18:00:54 74.81 73.66 1.91% COOP 2024-03-19 20:00:59 0.00 0.00 1.91% 2024-03-20 COOP 2024-03-20 05:00:56 80.03 29.71 1.91% COOP 2024-03-20 07:00:45 80.03 65.81 1.91% COOP 2024-03-20 08:00:57 74.89 73.74 1.91% COOP 2024-03-20 09:00:56 74.78 73.63 1.91% COOP 2024-03-20 10:01:08 74.38 74.20 0.04% COOP 2024-03-20 11:00:44 74.71 74.61 0.62% COOP 2024-03-20 12:01:02 74.90 74.80 0.91% COOP 2024-03-20 13:00:50 75.10 75.02 1.08% COOP 2024-03-20 14:01:02 75.69 75.57 1.95% COOP 2024-03-20 15:00:51 75.57 75.28 1.61% COOP 2024-03-20 16:01:07 80.03 71.96 2.91% COOP 2024-03-20 17:00:43 80.03 74.85 2.85% COOP 2024-03-20 18:00:56 77.04 75.88 2.85% COOP 2024-03-20 19:01:00 80.03 73.78 2.85% COOP 2024-03-20 20:00:56 0.00 0.00 2.85% 2024-03-21 COOP 2024-03-21 05:00:56 80.03 30.56 2.85% COOP 2024-03-21 07:00:53 80.03 69.26 2.85% COOP 2024-03-21 08:00:57 80.01 75.74 2.85% COOP 2024-03-21 09:00:48 79.39 75.74 2.85% COOP 2024-03-21 10:01:02 77.57 77.33 1.43% COOP 2024-03-21 11:00:52 77.82 77.65 1.75% COOP 2024-03-21 12:01:07 77.47 77.37 1.41% COOP 2024-03-21 13:00:47 77.25 77.13 1.08% COOP 2024-03-21 14:00:47 77.43 77.34 1.40% COOP 2024-03-21 15:00:56 77.03 76.99 0.85% COOP 2024-03-21 16:00:50 78.63 76.55 0.88% COOP 2024-03-21 17:00:54 78.57 76.55 0.85% COOP 2024-03-21 18:00:49 78.63 76.55 0.85% COOP 2024-03-21 19:00:51 78.63 76.55 2.06% COOP 2024-03-21 20:00:58 0.00 0.00 2.06% 2024-03-22 COOP 2024-03-22 05:00:45 83.03 30.82 2.06% COOP 2024-03-22 07:00:47 83.03 69.26 2.06% COOP 2024-03-22 08:01:02 83.03 75.74 2.06% COOP 2024-03-22 09:00:51 78.00 76.40 2.06% COOP 2024-03-22 10:01:11 76.98 76.74 -0.22% COOP 2024-03-22 11:00:53 76.61 76.41 -0.68% COOP 2024-03-22 12:01:03 76.25 76.12 -1.15% COOP 2024-03-22 13:00:50 76.32 76.25 -1.02% COOP 2024-03-22 14:00:54 76.32 76.26 -1.01% COOP 2024-03-22 15:00:55 76.35 76.23 -1.05% COOP 2024-03-22 16:00:54 80.00 75.50 -1.91% COOP 2024-03-22 17:00:48 75.54 74.78 -1.90% COOP 2024-03-22 18:00:59 75.85 74.95 -1.90% COOP 2024-03-22 20:00:58 0.00 0.00 -1.90% 2024-03-25 COOP 2024-03-25 05:00:57 83.03 30.23 -1.90% COOP 2024-03-25 07:00:58 83.03 75.45 -1.90% COOP 2024-03-25 08:00:54 78.25 75.45 -1.90% COOP 2024-03-25 09:00:46 78.19 75.75 -1.90% COOP 2024-03-25 10:01:00 75.97 75.73 0.51% COOP 2024-03-25 11:00:58 76.20 76.05 0.66% COOP 2024-03-25 12:01:05 75.86 75.81 0.32% COOP 2024-03-25 13:00:54 76.07 75.99 0.52% COOP 2024-03-25 14:00:59 75.95 75.83 0.40% COOP 2024-03-25 15:00:57 75.99 75.94 0.49% COOP 2024-03-25 16:00:52 76.25 75.55 0.34% COOP 2024-03-25 17:00:47 76.25 75.85 0.34% COOP 2024-03-25 18:00:43 76.25 75.90 0.34% COOP 2024-03-25 20:00:58 0.00 0.00 0.34% 2024-03-26 COOP 2024-03-26 05:00:49 76.25 30.49 0.34% COOP 2024-03-26 06:00:54 76.25 30.34 0.56% COOP 2024-03-26 07:00:55 76.25 65.85 0.56% COOP 2024-03-26 09:00:47 76.25 75.39 0.56% COOP 2024-03-26 10:01:09 76.06 75.77 0.05% COOP 2024-03-26 11:00:47 75.93 75.82 0.07% COOP 2024-03-26 12:00:55 76.15 76.04 0.33% COOP 2024-03-26 13:00:46 76.07 76.00 0.22% COOP 2024-03-26 14:01:04 76.17 76.05 0.37% COOP 2024-03-26 15:00:45 76.36 76.30 0.69% COOP 2024-03-26 16:00:53 77.28 75.55 -0.03% COOP 2024-03-26 18:00:34 76.43 75.55 -0.03% COOP 2024-03-26 20:00:31 0.00 0.00 -0.03% 2024-03-27 COOP 2024-03-27 05:00:48 78.22 30.43 -0.03% COOP 2024-03-27 07:00:48 78.22 65.85 -0.03% COOP 2024-03-27 08:00:58 78.19 75.51 -0.03% COOP 2024-03-27 09:00:47 78.17 75.55 -0.03% COOP 2024-03-27 10:00:55 76.63 76.49 1.15% COOP 2024-03-27 11:00:47 76.62 76.50 1.04% COOP 2024-03-27 12:01:09 77.15 77.06 1.82% COOP 2024-03-27 13:00:51 77.13 77.06 1.82% COOP 2024-03-27 14:01:02 77.19 77.07 1.86% COOP 2024-03-27 15:00:44 77.37 77.26 2.08% COOP 2024-03-27 16:00:48 78.22 76.90 2.97% COOP 2024-03-27 20:00:49 0.00 0.00 2.97% 2024-03-28 COOP 2024-03-28 05:00:56 83.03 31.21 2.97% COOP 2024-03-28 07:00:53 83.03 68.39 2.97% COOP 2024-03-28 09:00:49 80.00 75.80 1.03% COOP 2024-03-28 10:00:55 78.39 78.21 0.28% COOP 2024-03-28 11:00:54 78.18 78.04 0.04% COOP 2024-03-28 12:01:07 78.47 78.34 0.50% COOP 2024-03-28 13:00:45 78.17 78.05 0.08% COOP 2024-03-28 14:00:52 78.15 78.07 0.08% COOP 2024-03-28 15:00:45 78.26 78.19 0.24% COOP 2024-03-28 16:00:56 79.20 76.23 -0.08% COOP 2024-03-28 17:00:49 79.20 76.23 -0.40% COOP 2024-03-28 20:00:50 0.00 0.00 -0.40%